Hot Features
プレミアム
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.185 | 1.9250780437 | 9.61 | 9.87 | 9.38 | 7097227 | 9.69905389 | DR |
| 4 | -0.355 | -3.49753694581 | 10.15 | 10.5 | 9.38 | 6946688 | 9.80877952 | DR |
| 12 | 0.005 | 0.0510725229826 | 9.79 | 10.9 | 8.8913 | 7149879 | 9.79377547 | DR |
| 26 | -0.915 | -8.54341736695 | 10.71 | 12.86 | 8.1 | 7521529 | 10.19813929 | DR |
| 52 | 1.115 | 12.8456221198 | 8.68 | 12.86 | 8.1 | 6574022 | 10.06882084 | DR |
| 156 | 2.115 | 27.5390625 | 7.68 | 12.86 | 4.45 | 6318088 | 7.96290665 | DR |
| 260 | 4.715 | 92.8149606299 | 5.08 | 12.86 | 3.17 | 4546304 | 7.82453755 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 9.76 | -0.1 | -1.01 | 9.74 | 9.77 | 9.61 | 5658754 |
| 1732059600 | 9.86 | 0.08 | 0.82 | 9.7899999 | 9.8699999 | 9.775 | 3599189 |
| 1731973200 | 9.78 | 0.24 | 2.52 | 9.39 | 9.8 | 9.39 | 12175742 |
| 1731714000 | 9.5399999 | -0.05 | -0.52 | 9.66 | 9.72 | 9.53 | 8286619 |
| 1731627600 | 9.59 | -0.04 | -0.42 | 9.61 | 9.69 | 9.58 | 5396214 |
| 1731541200 | 9.63 | 0.12 | 1.26 | 9.78 | 9.885 | 9.63 | 7444748 |
| 1731454800 | 9.51 | -0.18 | -1.86 | 9.57 | 9.65 | 9.3833 | 6209850 |
| 1731368400 | 9.69 | -0.19 | -1.92 | 9.8 | 9.845 | 9.6 | 8057950 |
| 1731109200 | 9.88 | -0.27 | -2.66 | 9.98 | 10.015 | 9.815 | 4661434 |
| 1731022800 | 10.15 | 0.43 | 4.42 | 10.045 | 10.17 | 10 | 6434534 |
| 1730936400 | 9.72 | 0.04 | 0.41 | 9.53 | 9.74 | 9.525 | 8240097 |
| 1730850000 | 9.68 | 0.07 | 0.73 | 9.66 | 9.73 | 9.565 | 4988789 |
| 1730763600 | 9.61 | -0.27 | -2.73 | 9.76 | 9.77 | 9.61 | 5531988 |
| 1730500800 | 9.88 | 0.32 | 3.35 | 9.81 | 9.97 | 9.81 | 6819038 |
| 1730414400 | 9.56 | -0.24 | -2.45 | 10.09 | 10.09 | 9.42 | 10476490 |
| 1730328000 | 9.8 | -0.37 | -3.64 | 10.02 | 10.05 | 9.7899999 | 8015383 |
| 1730241600 | 10.17 | 0.02 | 0.20 | 10.06 | 10.24 | 10 | 9481442 |
| 1730155200 | 10.15 | -0.17 | -1.65 | 10.41 | 10.41 | 10.135 | 4329380 |
| 1729896000 | 10.32 | 0.2 | 1.98 | 10.27 | 10.5 | 10.21 | 7585087 |
| 1729809600 | 10.12 | -0.02 | -0.20 | 10.15 | 10.19 | 10.03 | 4378579 |
| 1729723200 | 10.14 | -0.2 | -1.93 | 10.14 | 10.23 | 10 | 5694867 |
| 1729636800 | 10.34 | 0.03 | 0.29 | 10.36 | 10.375 | 10.25 | 4387410 |
| 1729550400 | 10.31 | -0.08 | -0.77 | 10.24 | 10.34 | 10.215 | 3438242 |
| 1729291200 | 10.39 | -0.35 | -3.26 | 10.63 | 10.64 | 10.335 | 4394692 |
| 1729204800 | 10.74 | 0.37 | 3.57 | 10.76 | 10.9 | 10.695 | 5794455 |
| 1729118400 | 10.37 | 0.17 | 1.67 | 10.46 | 10.54 | 10.35 | 6860417 |
| 1729032000 | 10.2 | 0.04 | 0.39 | 10.65 | 10.7 | 10.13 | 12732466 |
| 1728945600 | 10.16 | 0.2 | 2.01 | 10.07 | 10.2 | 10.02 | 7571373 |
| 1728686400 | 9.96 | 0.23 | 2.36 | 9.81 | 10.01 | 9.7 | 5336085 |
| 1728600000 | 9.73 | -0.11 | -1.12 | 9.68 | 9.7735 | 9.6501 | 4655441 |
| 1728513600 | 9.84 | -0.02 | -0.20 | 9.8 | 9.86 | 9.705 | 5018398 |
| 1728427200 | 9.86 | -0.01 | -0.10 | 9.75 | 9.91 | 9.705 | 4466013 |
| 1728340800 | 9.8699999 | 0.03 | 0.30 | 9.84 | 9.95 | 9.815 | 3448976 |
| 1728081600 | 9.84 | 0.14 | 1.44 | 9.81 | 9.88 | 9.7449999 | 4972553 |
| 1727995200 | 9.7 | 0.03 | 0.31 | 9.7 | 9.7899999 | 9.64 | 6037791 |
| 1727908800 | 9.67 | 0.08 | 0.83 | 9.68 | 9.7899999 | 9.5808 | 4648147 |
| 1727822400 | 9.59 | -0.17 | -1.74 | 9.82 | 9.84 | 9.52 | 6487957 |
| 1727735520 | 9.76 | -0.43 | -4.22 | 9.88 | 10 | 9.64 | 5859729 |
| 1727476800 | 10.19 | -0.35 | -3.32 | 10.37 | 10.495 | 10.16 | 6078657 |
| 1727390400 | 10.54 | 0.35 | 3.43 | 10.46 | 10.61 | 10.29 | 8211115 |
| 1727304000 | 10.19 | 0.07 | 0.69 | 10.08 | 10.2287 | 10.08 | 4109031 |
| 1727217600 | 10.12 | 0.12 | 1.20 | 10.11 | 10.165 | 9.99 | 4128165 |
| 1727131200 | 10 | 0.12 | 1.21 | 9.98 | 10.02 | 9.92 | 4723592 |
| 1726872000 | 9.88 | -0.14 | -1.40 | 9.88 | 9.965 | 9.795 | 12919538 |
| 1726785600 | 10.02 | 0.42 | 4.38 | 9.8 | 10.1 | 9.8 | 11789816 |
| 1726699200 | 9.6 | -0.17 | -1.74 | 9.77 | 9.845 | 9.59 | 8846069 |
| 1726612800 | 9.77 | -0.02 | -0.20 | 9.855 | 9.8699999 | 9.6514 | 6524039 |
| 1726526400 | 9.7899999 | 0.13 | 1.35 | 9.91 | 9.92 | 9.66 | 11856018 |
| 1726267200 | 9.66 | 0.12 | 1.26 | 9.59 | 9.71 | 9.5399999 | 6152124 |
| 1726180800 | 9.5399999 | -0.02 | -0.21 | 9.53 | 9.64 | 9.48 | 6094587 |
| 1726094400 | 9.56 | 0.3 | 3.24 | 9.19 | 9.585 | 9.0902 | 15183938 |
| 1726008000 | 9.26 | 0.1 | 1.09 | 9.15 | 9.27 | 9.085 | 6236581 |
| 1725921600 | 9.16 | 0.22 | 2.46 | 9.14 | 9.205 | 9.07 | 8363488 |
| 1725662400 | 8.94 | -0.3 | -3.25 | 9.2295 | 9.2449999 | 8.8913 | 9751846 |
| 1725576000 | 9.24 | 0.02 | 0.22 | 9.225 | 9.4286999 | 9.205 | 8525325 |
| 1725489600 | 9.22 | 0.11 | 1.21 | 9.0399999 | 9.33 | 9.0399999 | 10199790 |
| 1725403200 | 9.11 | -0.88 | -8.81 | 9.75 | 9.75 | 9.07 | 13923210 |
| 1725057600 | 9.99 | 0.15 | 1.52 | 9.89 | 10.04 | 9.8699999 | 7839346 |
| 1724971200 | 9.84 | 0.12 | 1.23 | 9.7899999 | 10.08 | 9.76 | 7161186 |
| 1724884800 | 9.72 | -0.07 | -0.72 | 9.83 | 9.885 | 9.64 | 9014158 |
| 1724798400 | 9.7899999 | 0.16 | 1.66 | 9.59 | 9.82 | 9.535 | 6225203 |
| 1724712000 | 9.63 | -0.28 | -2.83 | 9.76 | 9.83 | 9.61 | 9322510 |
| 1724452800 | 9.91 | 0.37 | 3.88 | 9.75 | 9.97 | 9.725 | 9548281 |
| 1724366400 | 9.5399999 | -0.5 | -4.98 | 9.8699999 | 9.93 | 9.53 | 10778951 |
| 1724280000 | 10.04 | 0.1 | 1.01 | 9.9 | 10.09 | 9.88 | 5864144 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
